Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 115.89 | 116.25 | 114.29 | 114.31 | 885,545 | -1.39(-1.20%) |
Aug 30, 2023 | 115.49 | 116.26 | 115.07 | 115.70 | 446,060 | +0.11(+0.09%) |
Aug 29, 2023 | 114.99 | 115.63 | 114.08 | 115.59 | 561,022 | +0.43(+0.38%) |
Aug 28, 2023 | 115.73 | 116.06 | 114.63 | 115.16 | 507,421 | -0.88(-0.76%) |
Aug 25, 2023 | 115.36 | 116.39 | 115.00 | 116.04 | 799,893 | +1.28(+1.12%) |
Aug 24, 2023 | 114.42 | 116.21 | 114.22 | 114.76 | 595,492 | -0.11(-0.09%) |
Aug 23, 2023 | 115.80 | 116.08 | 114.31 | 114.86 | 702,190 | -0.49(-0.43%) |
Aug 22, 2023 | 115.10 | 115.93 | 114.60 | 115.36 | 524,052 | +0.27(+0.23%) |
Aug 21, 2023 | 115.55 | 115.66 | 113.88 | 115.09 | 498,008 | -0.22(-0.19%) |
Aug 18, 2023 | 113.87 | 115.68 | 113.87 | 115.31 | 675,450 | +1.01(+0.88%) |
Aug 17, 2023 | 113.13 | 115.37 | 113.13 | 114.30 | 866,458 | +1.00(+0.88%) |
Aug 16, 2023 | 112.56 | 113.62 | 112.26 | 113.30 | 427,151 | +0.94(+0.84%) |
Aug 15, 2023 | 113.44 | 113.44 | 112.19 | 112.36 | 597,335 | -1.52(-1.33%) |
Aug 14, 2023 | 115.17 | 115.17 | 113.06 | 113.88 | 538,809 | -1.18(-1.03%) |
Aug 11, 2023 | 114.48 | 115.20 | 114.08 | 115.07 | 567,921 | +0.49(+0.43%) |
Aug 10, 2023 | 115.07 | 116.05 | 114.24 | 114.58 | 455,307 | -0.51(-0.44%) |
Aug 09, 2023 | 114.31 | 115.88 | 113.75 | 115.09 | 630,108 | +0.33(+0.29%) |
Aug 08, 2023 | 115.62 | 116.00 | 113.70 | 114.75 | 955,676 | -0.83(-0.72%) |
Aug 07, 2023 | 114.88 | 116.01 | 114.58 | 115.59 | 1,047,222 | +0.70(+0.61%) |
Aug 04, 2023 | 116.10 | 117.57 | 114.57 | 114.88 | 1,233,501 | -1.05(-0.90%) |
Aug 03, 2023 | 120.19 | 120.34 | 115.29 | 115.93 | 1,146,925 | -3.08(-2.58%) |
Aug 02, 2023 | 117.63 | 120.15 | 117.40 | 119.00 | 1,412,087 | +0.41(+0.35%) |
Aug 01, 2023 | 119.08 | 120.09 | 118.38 | 118.59 | 826,892 | -0.64(-0.53%) |
Jul 31, 2023 | 120.17 | 120.36 | 118.59 | 119.23 | 1,606,913 | -0.38(-0.32%) |
Jul 28, 2023 | 120.75 | 120.95 | 119.12 | 119.61 | 537,837 | -0.16(-0.13%) |
Jul 27, 2023 | 121.66 | 122.19 | 119.60 | 119.77 | 711,804 | -2.11(-1.73%) |
Jul 26, 2023 | 121.31 | 122.73 | 121.27 | 121.88 | 521,842 | +0.55(+0.45%) |
Jul 25, 2023 | 120.73 | 121.79 | 120.35 | 121.33 | 556,544 | +0.67(+0.55%) |
Jul 24, 2023 | 120.79 | 121.08 | 119.42 | 120.66 | 652,224 | -0.11(-0.09%) |
Jul 21, 2023 | 120.07 | 121.45 | 119.55 | 120.77 | 635,664 | +1.08(+0.90%) |
Jul 20, 2023 | 116.44 | 119.72 | 116.44 | 119.69 | 807,908 | +0.99(+0.83%) |
Jul 19, 2023 | 117.46 | 118.73 | 117.28 | 118.70 | 609,415 | +1.78(+1.52%) |
Jul 18, 2023 | 117.39 | 118.51 | 115.85 | 116.92 | 748,898 | -0.33(-0.28%) |
Jul 17, 2023 | 116.96 | 117.91 | 115.83 | 117.25 | 711,190 | +0.24(+0.21%) |
Jul 14, 2023 | 117.71 | 117.71 | 116.31 | 117.01 | 588,139 | -0.93(-0.79%) |
Jul 13, 2023 | 117.87 | 118.08 | 117.36 | 117.94 | 562,921 | +0.02(+0.02%) |
Jul 12, 2023 | 116.57 | 118.28 | 116.50 | 117.92 | 585,039 | +1.85(+1.60%) |
Jul 11, 2023 | 115.42 | 116.10 | 114.84 | 116.07 | 634,250 | +0.88(+0.76%) |
Jul 10, 2023 | 114.92 | 115.32 | 114.62 | 115.19 | 835,969 | +0.27(+0.23%) |
Jul 07, 2023 | 114.58 | 115.48 | 113.78 | 114.92 | 708,705 | -0.22(-0.20%) |
Jul 06, 2023 | 115.32 | 115.78 | 114.30 | 115.14 | 547,096 | -1.03(-0.89%) |
Jul 05, 2023 | 114.76 | 117.19 | 114.71 | 116.17 | 810,500 | +1.26(+1.10%) |
Jul 03, 2023 | 113.47 | 115.12 | 113.47 | 114.91 | 265,595 | +0.94(+0.82%) |
Jun 30, 2023 | 113.64 | 114.39 | 112.77 | 113.97 | 531,758 | +0.63(+0.55%) |
Jun 29, 2023 | 112.51 | 113.63 | 112.30 | 113.34 | 844,342 | +0.43(+0.38%) |
Jun 28, 2023 | 114.85 | 114.85 | 112.80 | 112.91 | 772,004 | -1.89(-1.65%) |
Jun 27, 2023 | 114.06 | 114.96 | 113.79 | 114.80 | 541,678 | +0.82(+0.72%) |
Jun 26, 2023 | 112.69 | 114.57 | 112.43 | 113.98 | 602,842 | +1.89(+1.69%) |
Jun 23, 2023 | 114.19 | 114.81 | 111.97 | 112.09 | 883,108 | -1.50(-1.32%) |
Jun 22, 2023 | 115.53 | 115.67 | 113.25 | 113.59 | 516,508 | -1.60(-1.39%) |
Jun 21, 2023 | 113.59 | 115.67 | 112.44 | 115.19 | 623,081 | +1.64(+1.44%) |
Jun 20, 2023 | 114.19 | 114.86 | 113.50 | 113.55 | 715,813 | -1.07(-0.93%) |
Jun 16, 2023 | 115.25 | 116.36 | 114.56 | 114.62 | 1,542,132 | -0.48(-0.42%) |